Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.30 | -12.38% | 581,685 | 34,400 | 0.3 |
8.90
10.50
9.20
|
2 tháng
(2024-09-23) |
-1.80 | -16.36% | 1,243,402 | 34,300 | 0.3 |
8.90
11.10
9.20
|
3 tháng
(2024-08-26) |
-2.20 | -19.30% | 1,784,327 | -17,100 | -0.3 |
8.90
11.40
9.20
|
6 tháng
(2024-05-27) |
-3.48 | -27.45% | 12,799,276 | 212,882 | 2.5 |
8.90
13.15
9.20
|
12 tháng
(2023-11-28) |
-1.04 | -10.15% | 31,153,744 | 509,133 | 6.3 |
8.90
13.53
9.20
|
24 tháng
(2022-12-05) |
1.58 | 20.72% | 91,633,247 | 496,908 | 6.2 |
6.79
13.53
9.20
|
36 tháng
(2021-12-08) |
-5.77 | -38.54% | 175,625,764 | 443,809 | 4.9 |
4.59
22.23
9.20
|
60 tháng
(2019-12-19) |
4.45 | 93.76% | 299,204,293 | -142,679 | -3.8 |
4.32
25.16
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2011 |
1.65
|
48,100 | 1.61 | 1.69 | 1.60 | 0 | 0 | 0 |
07/09/2011 |
1.60
|
55,700 | 1.58 | 1.60 | 1.54 | 0 | 0 | 0 |
06/09/2011 |
1.53
|
99,300 | 1.48 | 1.58 | 1.43 | 2,100 | 0 | 0.0 |
05/09/2011 |
1.49
|
88,000 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
01/09/2011 |
1.49
|
27,500 | 1.48 | 1.50 | 1.48 | 0 | 0 | 0 |
31/08/2011 |
1.47
|
16,600 | 1.45 | 1.50 | 1.45 | 100 | 0 | 0.0 |
30/08/2011 |
1.45
|
69,700 | 1.45 | 1.47 | 1.41 | 0 | 0 | 0 |
29/08/2011 |
1.42
|
78,100 | 1.37 | 1.42 | 1.33 | 0 | 0 | 0 |
26/08/2011 |
1.33
|
67,200 | 1.37 | 1.37 | 1.31 | 100 | 0 | 0.0 |
25/08/2011 |
1.38
|
22,600 | 1.39 | 1.39 | 1.36 | 1,200 | 0 | 0.0 |
24/08/2011 |
1.39
|
25,400 | 1.44 | 1.44 | 1.37 | 100 | 2,300 | -0.0 |
23/08/2011 |
1.39
|
61,500 | 1.41 | 1.41 | 1.35 | 100 | 0 | 0.0 |
22/08/2011 |
1.41
|
29,700 | 1.36 | 1.43 | 1.36 | 0 | 0 | 0 |
19/08/2011 |
1.35
|
33,500 | 1.41 | 1.41 | 1.32 | 2,000 | 0 | 0.0 |
18/08/2011 |
1.37
|
51,000 | 1.38 | 1.42 | 1.37 | 0 | 0 | 0 |
17/08/2011 |
1.36
|
37,100 | 1.31 | 1.36 | 1.30 | 4,000 | 10,000 | -0.1 |
16/08/2011 |
1.31
|
49,400 | 1.29 | 1.32 | 1.29 | 2,000 | 100 | 0.0 |
15/08/2011 |
1.27
|
68,500 | 1.29 | 1.31 | 1.25 | 4,600 | 10,000 | -0.1 |
12/08/2011 |
1.31
|
34,500 | 1.36 | 1.36 | 1.31 | 7,000 | 5,000 | 0.0 |
11/08/2011 |
1.32
|
4,100 | 1.30 | 1.32 | 1.30 | 0 | 0 | 0 |
10/08/2011 |
1.36
|
32,000 | 1.36 | 1.38 | 1.33 | 4,000 | 0 | 0.0 |
09/08/2011 |
1.32
|
19,100 | 1.36 | 1.36 | 1.32 | 0 | 0 | 0 |
08/08/2011 |
1.42
|
2,200 | 1.41 | 1.42 | 1.41 | 200 | 0 | 0.0 |
05/08/2011 |
1.43
|
2,400 | 1.45 | 1.45 | 1.42 | 0 | 0 | 0 |
04/08/2011 |
1.49
|
1,500 | 1.44 | 1.49 | 1.44 | 0 | 0 | 0 |
03/08/2011 |
1.42
|
3,400 | 1.37 | 1.42 | 1.37 | 0 | 0 | 0 |
02/08/2011 |
1.42
|
2,800 | 1.42 | 1.42 | 1.42 | 0 | 0 | 0 |
01/08/2011 |
1.42
|
2,200 | 1.39 | 1.52 | 1.39 | 0 | 0 | 0 |
29/07/2011 |
1.47
|
4,300 | 1.47 | 1.47 | 1.45 | 1,000 | 0 | 0.0 |
28/07/2011 |
1.45
|
15,400 | 1.49 | 1.49 | 1.45 | 0 | 15,000 | -0.2 |
27/07/2011 |
1.52
|
2,000 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
26/07/2011 |
1.52
|
1,700 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
25/07/2011 |
1.49
|
1,200 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |
22/07/2011 |
1.56
|
600 | 1.53 | 1.56 | 1.53 | 0 | 0 | 0 |
21/07/2011 |
1.52
|
1,000 | 1.52 | 1.52 | 1.52 | 0 | 0 | 0 |
20/07/2011 |
1.55
|
5,600 | 1.54 | 1.55 | 1.45 | 700 | 0 | 0.0 |
19/07/2011 |
1.54
|
900 | 1.53 | 1.54 | 1.53 | 0 | 0 | 0 |
18/07/2011 |
1.55
|
1,000 | 1.56 | 1.56 | 1.52 | 100 | 0 | 0.0 |
15/07/2011 |
1.56
|
0 | 1.56 | 1.56 | 1.56 | 0 | 0 | 0 |
14/07/2011 |
1.55
|
700 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
13/07/2011 |
1.55
|
9,500 | 1.54 | 1.55 | 1.53 | 0 | 0 | 0 |
12/07/2011 |
1.54
|
3,000 | 1.54 | 1.58 | 1.54 | 0 | 0 | 0 |
11/07/2011 |
1.58
|
100 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
08/07/2011 |
1.58
|
3,200 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
07/07/2011 |
1.56
|
2,400 | 1.61 | 1.61 | 1.56 | 500 | 0 | 0.0 |
06/07/2011 |
1.55
|
7,300 | 1.58 | 1.58 | 1.55 | 0 | 0 | 0 |
05/07/2011 |
1.58
|
2,500 | 1.58 | 1.58 | 1.58 | 0 | 2,000 | -0.0 |
04/07/2011 |
1.54
|
500 | 1.54 | 1.54 | 1.54 | 0 | 0 | 0 |
01/07/2011 |
1.58
|
2,700 | 1.58 | 1.58 | 1.58 | 0 | 0 | 0 |
30/06/2011 |
1.59
|
500 | 1.59 | 1.59 | 1.59 | 0 | 0 | 0 |
29/06/2011 |
1.61
|
700 | 1.65 | 1.65 | 1.61 | 0 | 0 | 0 |
28/06/2011 |
1.64
|
2,500 | 1.69 | 1.69 | 1.64 | 0 | 0 | 0 |
27/06/2011 |
1.64
|
1,000 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
24/06/2011 |
1.65
|
4,800 | 1.65 | 1.65 | 1.62 | 0 | 0 | 0 |
23/06/2011 |
1.67
|
4,300 | 1.69 | 1.69 | 1.67 | 0 | 0 | 0 |
22/06/2011 |
1.70
|
10,400 | 1.70 | 1.70 | 1.69 | 0 | 0 | 0 |
21/06/2011 |
1.70
|
9,300 | 1.65 | 1.70 | 1.65 | 0 | 0 | 0 |
20/06/2011 |
1.65
|
1,100 | 1.65 | 1.65 | 1.65 | 0 | 0 | 0 |
17/06/2011 |
1.67
|
19,800 | 1.70 | 1.70 | 1.67 | 0 | 0 | 0 |
16/06/2011 |
1.75
|
16,400 | 1.69 | 1.75 | 1.69 | 0 | 200 | -0.0 |
15/06/2011 |
1.69
|
24,500 | 1.70 | 1.71 | 1.69 | 0 | 0 | 0 |
14/06/2011 |
1.75
|
27,500 | 1.78 | 1.84 | 1.75 | 0 | 0 | 0 |
13/06/2011 |
1.84
|
8,400 | 1.84 | 1.84 | 1.83 | 0 | 2,300 | -0.0 |
10/06/2011 |
1.83
|
16,500 | 1.88 | 1.88 | 1.82 | 1,900 | 700 | 0.0 |
09/06/2011 |
1.82
|
7,800 | 1.67 | 1.82 | 1.67 | 0 | 0 | 0 |
08/06/2011 |
1.75
|
1,000 | 1.76 | 1.76 | 1.75 | 0 | 0 | 0 |
07/06/2011 |
1.87
|
5,000 | 1.81 | 1.87 | 1.81 | 0 | 0 | 0 |
06/06/2011 |
1.81
|
3,700 | 1.73 | 1.81 | 1.73 | 0 | 0 | 0 |
03/06/2011 |
1.85
|
40,200 | 1.88 | 1.88 | 1.70 | 100 | 0 | 0.0 |
02/06/2011 |
1.76
|
43,200 | 1.73 | 1.76 | 1.72 | 0 | 2,100 | -0.0 |
01/06/2011 |
1.67
|
10,900 | 1.60 | 1.67 | 1.60 | 0 | 0 | 0 |
31/05/2011 |
1.58
|
2,400 | 1.64 | 1.64 | 1.54 | 600 | 0 | 0.0 |
30/05/2011 |
1.64
|
200 | 1.64 | 1.64 | 1.64 | 0 | 0 | 0 |
27/05/2011 |
1.64
|
31,800 | 1.58 | 1.64 | 1.58 | 200 | 0 | 0.0 |
26/05/2011 |
1.56
|
10,400 | 1.53 | 1.56 | 1.52 | 0 | 0 | 0 |
25/05/2011 |
1.45
|
10,200 | 1.62 | 1.62 | 1.45 | 200 | 0 | 0.0 |
24/05/2011 |
1.52
|
21,600 | 1.59 | 1.59 | 1.52 | 1,000 | 0 | 0.0 |
23/05/2011 |
1.61
|
10,000 | 1.66 | 1.66 | 1.60 | 0 | 0 | 0 |
20/05/2011 |
1.70
|
6,400 | 1.70 | 1.73 | 1.69 | 3,000 | 0 | 0.0 |
19/05/2011 |
1.69
|
16,300 | 1.73 | 1.75 | 1.66 | 0 | 900 | -0.0 |
18/05/2011 |
1.76
|
5,200 | 1.67 | 1.76 | 1.62 | 0 | 100 | -0.0 |
17/05/2011 |
1.66
|
14,500 | 1.67 | 1.70 | 1.65 | 0 | 5,000 | -0.1 |
16/05/2011 |
1.69
|
14,100 | 1.72 | 1.75 | 1.69 | 0 | 5,000 | -0.1 |
13/05/2011 |
1.73
|
12,500 | 1.71 | 1.73 | 1.71 | 0 | 1,600 | -0.0 |
12/05/2011 |
1.75
|
3,600 | 1.76 | 1.76 | 1.75 | 0 | 1,000 | -0.0 |
11/05/2011 |
1.76
|
10,400 | 1.76 | 1.76 | 1.70 | 5,000 | 0 | 0.1 |
10/05/2011 |
1.76
|
22,100 | 1.77 | 1.77 | 1.76 | 5,000 | 0 | 0.1 |
09/05/2011 |
1.76
|
8,100 | 1.76 | 1.77 | 1.75 | 0 | 2,000 | -0.0 |
06/05/2011 |
1.72
|
6,000 | 1.70 | 1.72 | 1.69 | 0 | 0 | 0 |
05/05/2011 |
1.69
|
12,900 | 1.70 | 1.71 | 1.69 | 2,000 | 0 | 0.0 |
04/05/2011 |
1.70
|
8,900 | 1.77 | 1.78 | 1.70 | 0 | 0 | 0 |
29/04/2011 |
1.77
|
21,900 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 |
28/04/2011 |
1.76
|
5,200 | 1.78 | 1.78 | 1.76 | 0 | 0 | 0 |
27/04/2011 |
1.79
|
6,000 | 1.82 | 1.82 | 1.77 | 0 | 0 | 0 |
26/04/2011 |
1.77
|
13,100 | 1.85 | 1.85 | 1.76 | 0 | 0 | 0 |
25/04/2011 |
1.85
|
3,600 | 1.78 | 1.87 | 1.78 | 0 | 100 | -0.0 |
22/04/2011 |
1.75
|
15,800 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 |
21/04/2011 |
1.81
|
55,800 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 |
20/04/2011 |
1.94
|
800 | 1.89 | 1.94 | 1.89 | 0 | 0 | 0 |
19/04/2011 |
1.88
|
18,200 | 1.88 | 1.90 | 1.87 | 0 | 0 | 0 |